20.49
-0.41(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 20.82 | 20.53 | 20.53 | 21.09 | 20.21 | 6.99M |
| October 20, 2025 | 21.55 | 20.9 | 20.9 | 21.7 | 20.37 | 8.6M |
| October 17, 2025 | 19.67 | 21.06 | 21.06 | 21.25 | 19.11 | 12.12M |
| October 16, 2025 | 20.91 | 19.48 | 19.48 | 21.27 | 19.2 | 9.61M |
| October 15, 2025 | 20.95 | 20.58 | 20.58 | 21.55 | 20.22 | 7.38M |
| October 14, 2025 | 21.1 | 20.4 | 20.4 | 21.53 | 19.86 | 8.62M |
| October 13, 2025 | 19.5 | 20.54 | 20.54 | 21.11 | 19.3 | 10.24M |
| October 10, 2025 | 19.71 | 20.2 | 20.2 | 20.65 | 19.17 | 11.16M |
| October 09, 2025 | 19.8 | 19.7 | 19.7 | 20.48 | 18.76 | 11.26M |
| September 30, 2025 | 18.92 | 19.9 | 19.9 | 20.59 | 18.72 | 12.73M |
| September 29, 2025 | 16.94 | 18.76 | 18.76 | 18.84 | 16.2 | 12.62M |
| September 26, 2025 | 17.4 | 16.61 | 16.61 | 17.46 | 16.54 | 7M |
| September 25, 2025 | 17.03 | 17.18 | 17.18 | 18.89 | 16.87 | 15.03M |
| September 24, 2025 | 15.53 | 17.03 | 17.03 | 17.18 | 15.18 | 12.14M |
| September 23, 2025 | 14.72 | 15.33 | 15.33 | 15.33 | 14.12 | 5.61M |
| September 22, 2025 | 14.53 | 14.89 | 14.89 | 15.14 | 14.53 | 4.71M |
| September 19, 2025 | 15.11 | 15.03 | 15.03 | 15.41 | 14.87 | 3.04M |
| September 18, 2025 | 15.56 | 15.21 | 15.21 | 15.8 | 15.11 | 4.42M |
| September 17, 2025 | 15.59 | 15.49 | 15.49 | 15.7 | 15.46 | 2.69M |
| September 16, 2025 | 15.28 | 15.65 | 15.65 | 15.71 | 15.23 | 2.77M |
| September 15, 2025 | 15.4 | 15.28 | 15.28 | 15.48 | 15.23 | 1.97M |
| September 12, 2025 | 15.69 | 15.45 | 15.45 | 15.76 | 15.36 | 2.19M |
| September 11, 2025 | 15.41 | 15.7 | 15.7 | 15.7 | 15.3 | 2.94M |
| September 10, 2025 | 15.34 | 15.41 | 15.41 | 15.73 | 15.33 | 2.21M |
| September 09, 2025 | 15.77 | 15.42 | 15.42 | 15.82 | 15.38 | 3.39M |
| September 08, 2025 | 15.41 | 15.87 | 15.87 | 15.9 | 15.3 | 4.5M |
| September 05, 2025 | 15.44 | 15.41 | 15.41 | 15.65 | 15.2 | 3.65M |
| September 04, 2025 | 15.44 | 15.45 | 15.45 | 15.84 | 15.3 | 4.64M |
| September 03, 2025 | 15.76 | 15.44 | 15.44 | 15.99 | 15.31 | 4.52M |
| September 02, 2025 | 15.85 | 15.75 | 15.75 | 16.1 | 15.56 | 5.75M |
| September 01, 2025 | 15.85 | 15.85 | 15.85 | 16.28 | 15.82 | 3.89M |
| August 29, 2025 | 16.55 | 15.8 | 15.8 | 16.55 | 15.8 | 3.96M |
| August 28, 2025 | 16.32 | 16.69 | 16.69 | 16.89 | 15.8 | 4.77M |
| August 27, 2025 | 17.4 | 16.6 | 16.6 | 17.59 | 16.6 | 5.09M |
| August 26, 2025 | 17.15 | 17.23 | 17.23 | 17.43 | 16.79 | 4.07M |
| August 25, 2025 | 17.6 | 17.14 | 17.14 | 17.75 | 17.01 | 6.95M |
| August 22, 2025 | 17.54 | 17.81 | 17.81 | 17.85 | 17.35 | 5.02M |
| August 21, 2025 | 17.54 | 17.58 | 17.58 | 17.86 | 17.42 | 3.6M |
| August 20, 2025 | 17.57 | 17.54 | 17.54 | 17.61 | 17.22 | 2.72M |
| August 19, 2025 | 17.71 | 17.51 | 17.51 | 17.71 | 17.2 | 3.57M |
| August 18, 2025 | 17.32 | 17.57 | 17.57 | 17.81 | 17.3 | 4.6M |
| August 15, 2025 | 17.11 | 17.25 | 17.25 | 17.32 | 16.95 | 2.94M |
| August 14, 2025 | 17.61 | 17.01 | 17.01 | 17.67 | 16.98 | 4.18M |
| August 13, 2025 | 17.7 | 17.62 | 17.62 | 17.8 | 17.47 | 3.22M |
| August 12, 2025 | 17.72 | 17.69 | 17.69 | 17.84 | 17.4 | 3.64M |
| August 11, 2025 | 17.99 | 17.7 | 17.7 | 17.99 | 17.7 | 3.88M |
| August 08, 2025 | 17.81 | 17.88 | 17.88 | 18.13 | 17.56 | 4.77M |
| August 07, 2025 | 18.01 | 17.78 | 17.78 | 18.18 | 17.73 | 5.86M |
| August 06, 2025 | 17.36 | 18.14 | 18.14 | 18.38 | 17.02 | 8.14M |
| August 05, 2025 | 17.22 | 17.38 | 17.38 | 17.71 | 17 | 7.19M |
| August 04, 2025 | 16.8 | 17.07 | 17.07 | 17.1 | 16.61 | 4.85M |
| August 01, 2025 | 16.4 | 16.8 | 16.8 | 16.92 | 16.16 | 5.03M |
| July 31, 2025 | 16.43 | 16.31 | 16.31 | 16.6 | 16.25 | 3.74M |
| July 30, 2025 | 16.75 | 16.4 | 16.4 | 16.75 | 16.28 | 3.31M |
| July 29, 2025 | 16.5 | 16.75 | 16.75 | 16.76 | 16.38 | 3.83M |
| July 28, 2025 | 16.31 | 16.5 | 16.5 | 16.5 | 16.18 | 3.39M |
| July 25, 2025 | 16.12 | 16.3 | 16.3 | 16.3 | 15.98 | 3.6M |
| July 24, 2025 | 16.13 | 16.03 | 16.03 | 16.28 | 15.95 | 2.44M |
| July 23, 2025 | 15.9 | 16 | 16 | 16.23 | 15.66 | 2.27M |
| July 22, 2025 | 16.23 | 15.89 | 15.89 | 16.23 | 15.78 | 3.53M |